Aixia Group AB ser. B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	96.800	98.400	96.000	98.400	97.463	2,191
2022-06-29	95.800	95.800	95.800	95.800	94.888	10
2022-06-28	97.800	97.800	91.000	93.600	92.709	488
2022-06-27	95.400	99.800	95.400	99.800	98.850	103
2022-06-23	98.200	98.200	95.000	95.000	94.095	11
2022-06-22	95.600	97.600	95.600	97.600	96.671	83
2022-06-21	97.800	98.400	97.800	98.400	97.463	17
2022-06-20	98.600	98.600	93.000	97.800	96.869	212
2022-06-17	96.200	97.800	93.600	96.600	95.680	121
2022-06-16	94.400	94.400	88.600	93.600	92.709	372
2022-06-15	101.50	101.50	96.000	96.000	95.086	693
2022-06-14	101.50	101.50	101.00	101.00	100.04	153
2022-06-13	103.00	103.00	102.00	103.00	102.02	529
2022-06-10	104.50	107.00	103.00	103.00	102.02	357
2022-06-09	107.50	107.50	107.50	107.50	106.48	1,406
2022-06-08	108.00	108.00	105.50	105.50	104.50	333
2022-06-07	109.00	109.00	108.00	108.00	106.97	192
2022-06-03	109.00	109.00	107.00	109.00	107.96	161
2022-06-02	109.00	109.50	109.00	109.00	107.96	74
2022-06-01	107.50	109.50	106.00	109.50	108.46	955
2022-05-31	107.00	114.00	105.50	110.00	108.95	1,490
2022-05-30	104.00	109.00	101.50	106.00	104.99	621
2022-05-27	95.400	107.50	95.400	104.00	103.01	3,667
2022-05-25	95.200	95.400	95.200	95.400	94.491	1,158
2022-05-24	101.50	101.50	94.400	95.400	94.491	1,065
2022-05-23	108.00	116.00	101.50	101.50	100.53	646
2022-05-20	98.600	114.50	98.600	110.50	109.45	5,581
2022-05-19	92.200	96.000	91.800	96.000	95.086	620
2022-05-18	95.400	98.000	93.000	95.200	94.293	260
2022-05-17	107.00	107.00	95.200	99.200	98.255	343
2022-05-16	101.50	104.00	101.50	104.00	103.01	52
2022-05-13	99.800	101.00	97.600	98.800	97.859	47
2022-05-12	95.200	97.600	95.200	97.600	96.671	85
2022-05-11	97.200	97.200	95.000	97.200	96.274	454
2022-05-10	93.800	94.800	91.600	94.800	93.897	284
2022-05-09	96.600	96.600	90.000	95.400	94.491	1,015
2022-05-06	102.50	102.50	96.000	99.400	98.453	1,011
2022-05-05	99.000	102.00	95.200	99.800	98.850	937
2022-05-04	93.800	98.000	92.000	97.400	96.472	868
2022-05-03	95.800	98.200	92.000	96.400	95.482	1,119
2022-05-02	93.000	95.800	93.000	95.800	94.888	221
2022-04-29	94.000	95.000	88.800	93.000	92.114	1,079
2022-04-28	96.800	97.000	94.000	95.000	94.095	1,287
2022-04-27	99.200	99.200	96.400	96.400	95.482	290
2022-04-26	99.600	99.600	95.600	98.200	97.265	275
2022-04-25	99.400	99.400	97.000	98.600	97.661	225
2022-04-22	102.00	104.50	99.400	99.400	98.453	510
2022-04-21	98.800	103.00	98.800	100.50	99.543	294
2022-04-20	102.50	104.50	99.800	99.800	98.850	186
2022-04-19	100.50	102.50	98.200	102.50	101.52	551
2022-04-14	96.400	102.00	96.400	101.00	100.04	467
2022-04-13	104.50	104.50	96.200	96.200	95.284	836
2022-04-12	109.00	109.00	98.000	102.00	101.03	2,385
2022-04-11	113.50	116.50	107.00	109.50	108.46	910
2022-04-08	113.00	117.50	112.00	113.50	112.42	277
2022-04-07	111.50	113.00	106.00	111.50	110.44	1,150
2022-04-06	111.50	111.50	108.00	111.50	110.44	541
2022-04-05	106.50	112.50	106.50	108.50	107.47	1,247
2022-04-04	103.00	105.00	100.00	105.00	104.00	1,536
2022-04-01	103.00	103.00	99.000	102.00	101.03	159

← NewerPage 19 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-03-14	1.0000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.